Sturm, Ruger & Company, Inc. (RGR) Stock Chart & Stock Price History → The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad) Free RGR Stock Alerts $46.33 +0.05 (+0.11%) (As of 05/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Sturm, Ruger & Company, Inc. Stock Price Performance5 Day Performance-1.34%1 Month Performance-0.73%3 Month Performance+6.71%6 Month Performance+4.52%Year-To-Date Performance+1.83%1 Year Performance-14.44% Receive RGR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sturm, Ruger & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. RGR Stock Chart for Tuesday, May, 7, 2024 RGR Chart by TradingView Sturm, Ruger & Company, Inc. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/06/2024$46.92$46.28-1.36%$47.27$46.23107,233 shs$817.31 million05/03/2024$46.91$46.96+0.11%$47.18$46.60209,673 shs$829.31 million05/02/2024$46.44$46.91+1.02%$46.92$46.4487,556 shs$828.43 million05/01/2024$46.25$46.44+0.40%$46.84$46.1589,092 shs$820.04 million04/30/2024$46.28$46.25-0.06%$46.49$45.7692,179 shs$816.78 million04/29/2024$46.47$46.28-0.41%$46.84$46.12113,312 shs$817.31 million Get the Latest News and Ratings for RGR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sturm, Ruger & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter. 04/26/2024$46.25$46.46+0.46%$46.60$45.8986,979 shs$820.48 million04/25/2024$46.42$46.25-0.38%$46.52$45.47115,335 shs$816.69 million04/24/2024$46.92$46.42-1.07%$46.97$46.31106,966 shs$819.78 million04/23/2024$46.75$46.92+0.36%$47.28$46.54138,140 shs$828.61 million04/22/2024$46.75$46.75$47.07$46.5687,125 shs$825.61 million04/19/2024$46.13$46.75+1.36%$46.84$45.97129,035 shs$825.61 million04/18/2024$45.62$46.13+1.11%$46.25$45.41169,814 shs$814.57 million04/17/2024$45.45$45.62+0.37%$45.75$45.25132,012 shs$805.65 million04/16/2024$45.49$45.45-0.09%$45.61$44.97149,973 shs$802.65 million04/15/2024$45.72$45.49-0.50%$46.04$45.48166,760 shs$803.35 million04/12/2024$46.79$45.72-2.29%$46.88$45.65184,235 shs$807.42 million04/11/2024$46.62$46.79+0.36%$47.05$46.46130,891 shs$826.31 million04/10/2024$47.19$46.62-1.21%$47.03$46.55157,741 shs$823.31 million04/09/2024$47.61$47.19-0.88%$48.20$46.75198,506 shs$833.56 million04/08/2024$46.62$47.61+2.12%$47.69$46.72213,799 shs$840.79 million04/05/2024$46.55$46.64+0.19%$47.02$46.59139,784 shs$823.66 million04/04/2024$45.75$46.55+1.75%$46.59$45.78123,275 shs$822.07 million04/03/2024$45.81$45.75-0.13%$45.96$45.51114,865 shs$807.95 million04/02/2024$45.76$45.81+0.11%$45.81$45.29159,797 shs$809.01 million04/01/2024$46.15$45.76-0.85%$46.46$45.59129,785 shs$808.12 million03/29/2024$46.15$46.15$46.70$46.00160,963 shs$815.19 million03/28/2024$46.23$46.15-0.17%$46.70$46.00160,938 shs$815.01 million03/27/2024$45.96$46.23+0.59%$46.53$45.92112,186 shs$816.42 million03/26/2024$45.89$45.96+0.15%$46.64$45.95164,139 shs$811.65 million03/25/2024$45.63$45.89+0.57%$46.01$45.55107,235 shs$810.42 million03/22/2024$45.96$45.63-0.72%$46.14$45.6088,641 shs$805.83 million03/21/2024$46.05$45.96-0.20%$46.21$45.68123,472 shs$811.65 million03/20/2024$45.89$46.05+0.35%$46.12$45.63127,902 shs$813.24 million03/19/2024$45.90$45.89-0.02%$46.31$45.74274,624 shs$810.42 million03/18/2024$45.88$45.90+0.04%$46.36$45.72204,331 shs$810.59 million03/15/2024$45.19$45.88+1.53%$46.44$45.06826,061 shs$810.42 million03/14/2024$45.47$45.19-0.62%$45.32$44.82175,069 shs$798.06 million03/13/2024$45.38$45.47+0.20%$45.67$45.01162,544 shs$803 million03/12/2024$45.42$45.38-0.08%$46.01$45.03162,048 shs$801.41 million[URGENT] DO NOT Touch These AI Stocks! (Ad)Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?Click here for our #1 AI Stock for 2024 and Beyond03/11/2024$45.38$45.42+0.08%$45.43$44.99157,755 shs$802.03 million03/08/2024$43.62$45.39+4.06%$45.63$43.96294,907 shs$801.59 million03/07/2024$42.47$43.62+2.71%$43.63$42.57158,734 shs$770.33 million03/06/2024$42.24$42.47+0.54%$42.75$42.21246,386 shs$750.02 million03/05/2024$42.90$42.24-1.54%$42.96$42.21113,685 shs$745.96 million03/04/2024$42.89$42.90+0.02%$43.21$42.55170,279 shs$757.61 million03/01/2024$43.32$42.92-0.93%$43.32$42.72138,024 shs$758.05 million02/29/2024$43.18$43.32+0.34%$43.70$42.97123,915 shs$765.03 million02/28/2024$43.10$43.18+0.17%$43.71$42.78119,221 shs$762.47 million02/27/2024$42.46$43.10+1.51%$43.42$42.00172,092 shs$761.15 million02/26/2024$43.13$42.46-1.55%$43.14$42.32201,568 shs$749.84 million02/23/2024$42.99$43.12+0.30%$43.24$42.76155,825 shs$764.09 million02/22/2024$43.97$42.99-2.23%$44.40$42.26244,162 shs$761.78 million02/21/2024$43.47$43.97+1.15%$44.07$43.09218,479 shs$779.15 million02/20/2024$43.24$43.47+0.53%$43.53$42.96151,520 shs$770.29 million02/19/2024$43.24$43.24$43.79$43.17144,700 shs$766.21 million02/16/2024$43.68$43.19-1.12%$43.77$43.19144,788 shs$765.33 million02/15/2024$43.50$43.68+0.41%$43.95$43.39127,579 shs$774.14 million02/14/2024$42.97$43.50+1.23%$43.64$43.04130,864 shs$770.82 million02/13/2024$44.87$42.97-4.23%$44.45$42.95175,979 shs$761.43 million02/12/2024$44.53$44.87+0.76%$45.26$44.46112,374 shs$795.10 million02/09/2024$44.45$44.53+0.18%$44.74$44.20114,520 shs$789.07 million02/08/2024$43.37$44.45+2.49%$44.46$43.40119,573 shs$787.65 million02/07/2024$43.28$43.37+0.21%$43.52$42.86107,286 shs$768.52 million02/06/2024$43.19$43.28+0.21%$43.62$43.1194,780 shs$766.92 million Related Companies: AIR Stock Price Chart MATW Stock Price Chart TPC Stock Price Chart PBI Stock Price Chart VLRS Stock Price Chart YELL Stock Price Chart DSKE Stock Price Chart TBI Stock Price Chart HTZ Stock Price Chart HURN Stock Price Chart Receive RGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sturm, Ruger & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RGR) was last updated on 5/7/2024 by MarketBeat.com Staff From Our PartnersThe A.I. story nobody is telling you (Read ASAP)TradeSmithClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsBiden replacement revealed?Paradigm PressThe asset beating inflation by 4xColonial MetalsElon Musk Secret Crypto Plot ExposedCrypto 101 MediaCould Your Accounts Be Frozen?Allegiance GoldThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldPOTUS in ‘25 Not Biden/Trump, ButThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sturm, Ruger & Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.